Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.96 | 17.00 | 16.62 | 16.82 | 144,621 | -0.23(-1.38%) |
Apr 29, 2015 | 17.09 | 17.29 | 16.88 | 17.06 | 112,783 | -0.04(-0.25%) |
Apr 28, 2015 | 16.87 | 17.13 | 16.79 | 17.10 | 61,648 | +0.21(+1.23%) |
Apr 27, 2015 | 16.84 | 17.20 | 16.77 | 16.89 | 121,461 | +0.05(+0.31%) |
Apr 24, 2015 | 16.74 | 16.89 | 16.64 | 16.84 | 44,704 | +0.01(+0.05%) |
Apr 23, 2015 | 16.54 | 16.97 | 16.52 | 16.83 | 107,999 | +0.25(+1.52%) |
Apr 22, 2015 | 16.45 | 16.74 | 16.42 | 16.58 | 79,917 | +0.12(+0.74%) |
Apr 21, 2015 | 16.45 | 16.55 | 16.36 | 16.46 | 138,507 | -0.03(-0.21%) |
Apr 20, 2015 | 16.31 | 16.56 | 16.22 | 16.49 | 109,823 | +0.27(+1.66%) |
Apr 17, 2015 | 16.40 | 16.58 | 16.16 | 16.22 | 170,035 | -0.28(-1.69%) |
Apr 16, 2015 | 16.01 | 16.65 | 15.96 | 16.50 | 357,507 | +0.43(+2.65%) |
Apr 15, 2015 | 16.54 | 16.59 | 16.00 | 16.08 | 303,662 | -0.37(-2.27%) |
Apr 14, 2015 | 16.48 | 16.61 | 16.35 | 16.45 | 139,807 | +0.02(+0.11%) |
Apr 13, 2015 | 16.25 | 16.82 | 16.22 | 16.43 | 325,389 | +0.25(+1.56%) |
Apr 10, 2015 | 16.51 | 16.63 | 16.09 | 16.18 | 238,942 | -0.23(-1.43%) |
Apr 09, 2015 | 16.35 | 16.57 | 15.99 | 16.42 | 100,573 | +0.02(+0.11%) |
Apr 08, 2015 | 16.47 | 16.63 | 16.18 | 16.40 | 139,074 | -0.12(-0.74%) |
Apr 07, 2015 | 16.08 | 16.74 | 15.99 | 16.52 | 959,326 | +0.40(+2.48%) |
Apr 06, 2015 | 16.04 | 16.26 | 16.04 | 16.12 | 117,908 | -0.04(-0.27%) |
Apr 02, 2015 | 16.17 | 16.16 | 16.16 | 16.16 | 192,517 | +0.02(+0.11%) |
Apr 01, 2015 | 16.20 | 16.49 | 16.08 | 16.15 | 156,247 | -0.05(-0.32%) |
Mar 31, 2015 | 15.69 | 16.51 | 15.69 | 16.20 | 601,962 | +0.51(+3.27%) |
Mar 30, 2015 | 15.60 | 15.79 | 15.57 | 15.69 | 198,487 | +0.15(+0.95%) |
Mar 27, 2015 | 15.56 | 15.85 | 15.37 | 15.54 | 193,885 | -0.07(-0.45%) |
Mar 26, 2015 | 15.89 | 15.92 | 15.49 | 15.61 | 103,075 | -0.26(-1.64%) |
Mar 25, 2015 | 16.22 | 16.31 | 15.76 | 15.87 | 63,247 | -0.39(-2.40%) |
Mar 24, 2015 | 16.24 | 16.50 | 16.17 | 16.26 | 153,253 | -0.03(-0.16%) |
Mar 23, 2015 | 16.29 | 16.47 | 16.06 | 16.29 | 158,341 | -0.03(-0.21%) |
Mar 20, 2015 | 16.04 | 16.51 | 15.70 | 16.32 | 301,332 | +0.41(+2.57%) |
Mar 19, 2015 | 15.68 | 15.99 | 15.43 | 15.91 | 185,303 | +0.27(+1.72%) |
Mar 18, 2015 | 15.69 | 15.89 | 14.91 | 15.64 | 427,474 | -0.01(-0.06%) |
Mar 17, 2015 | 15.15 | 15.86 | 14.98 | 15.65 | 260,190 | +0.52(+3.45%) |
Mar 16, 2015 | 14.97 | 15.16 | 14.63 | 15.13 | 226,593 | +0.27(+1.81%) |
Mar 13, 2015 | 15.41 | 15.41 | 14.80 | 14.86 | 278,056 | -0.54(-3.50%) |
Mar 12, 2015 | 15.11 | 15.40 | 14.89 | 15.40 | 60,508 | +0.39(+2.61%) |
Mar 11, 2015 | 15.12 | 15.13 | 14.93 | 15.01 | 74,734 | -0.12(-0.80%) |
Mar 10, 2015 | 15.11 | 15.23 | 14.68 | 15.13 | 219,241 | -0.06(-0.40%) |
Mar 09, 2015 | 15.34 | 15.46 | 15.13 | 15.19 | 128,582 | -0.07(-0.46%) |
Mar 06, 2015 | 15.21 | 16.04 | 15.12 | 15.26 | 460,643 | -0.08(-0.51%) |
Mar 05, 2015 | 15.21 | 15.60 | 15.07 | 15.34 | 100,200 | +0.10(+0.68%) |
Mar 04, 2015 | 15.40 | 15.50 | 15.15 | 15.23 | 156,178 | -0.25(-1.63%) |
Mar 03, 2015 | 15.43 | 15.44 | 15.34 | 15.49 | 118,293 | +0.05(+0.34%) |
Mar 02, 2015 | 15.61 | 16.08 | 15.07 | 15.43 | 421,744 | -0.17(-1.11%) |
Feb 27, 2015 | 15.32 | 16.07 | 15.32 | 15.61 | 591,859 | +0.65(+4.36%) |
Feb 26, 2015 | 14.75 | 15.19 | 14.75 | 14.96 | 124,846 | +0.17(+1.18%) |
Feb 25, 2015 | 15.01 | 15.05 | 14.63 | 14.78 | 256,292 | -0.18(-1.22%) |
Feb 24, 2015 | 14.99 | 15.16 | 14.87 | 14.96 | 189,738 | -0.10(-0.69%) |
Feb 23, 2015 | 14.91 | 15.35 | 14.90 | 15.07 | 306,603 | +0.12(+0.81%) |
Feb 20, 2015 | 14.88 | 15.03 | 14.82 | 14.95 | 220,543 | -0.01(-0.06%) |
Feb 19, 2015 | 14.68 | 15.15 | 14.53 | 14.96 | 191,159 | +0.29(+1.95%) |
Feb 18, 2015 | 14.83 | 14.89 | 14.41 | 14.67 | 71,980 | -0.13(-0.88%) |
Feb 17, 2015 | 14.41 | 15.08 | 14.41 | 14.80 | 390,211 | +0.44(+3.09%) |
Feb 13, 2015 | 14.08 | 14.36 | 14.36 | 14.36 | 104,601 | +0.25(+1.79%) |
Feb 12, 2015 | 14.06 | 14.31 | 13.56 | 14.10 | 296,228 | +0.14(+1.00%) |
Feb 11, 2015 | 13.85 | 14.20 | 13.75 | 13.97 | 106,502 | +0.06(+0.44%) |
Feb 10, 2015 | 13.89 | 14.05 | 13.53 | 13.90 | 95,382 | +0.13(+0.95%) |
Feb 09, 2015 | 13.83 | 13.94 | 13.69 | 13.77 | 67,054 | -0.13(-0.94%) |
Feb 06, 2015 | 14.08 | 14.08 | 13.68 | 13.90 | 64,645 | -0.17(-1.23%) |
Feb 05, 2015 | 13.99 | 14.12 | 13.67 | 14.08 | 99,581 | +0.07(+0.50%) |
Feb 04, 2015 | 13.91 | 14.07 | 13.90 | 14.01 | 88,605 | +0.09(+0.62%) |
Feb 03, 2015 | 13.90 | 14.23 | 13.64 | 13.92 | 102,864 | +0.03(+0.25%) |
Feb 02, 2015 | 13.24 | 13.94 | 13.10 | 13.89 | 149,698 | +0.71(+5.41%) |
Jan 30, 2015 | 13.28 | 13.39 | 12.98 | 13.17 | 229,463 | -0.25(-1.88%) |
Jan 29, 2015 | 13.26 | 13.44 | 13.18 | 13.43 | 206,298 | +0.23(+1.71%) |
Jan 28, 2015 | 13.28 | 13.35 | 13.11 | 13.20 | 101,525 | -0.09(-0.65%) |
Jan 27, 2015 | 13.31 | 13.62 | 13.14 | 13.29 | 157,447 | -0.15(-1.10%) |
Jan 26, 2015 | 13.58 | 13.68 | 13.13 | 13.44 | 276,595 | -0.17(-1.28%) |
Jan 23, 2015 | 14.18 | 14.18 | 13.35 | 13.61 | 145,485 | -0.53(-3.75%) |
Jan 22, 2015 | 13.83 | 14.33 | 13.65 | 14.14 | 166,202 | +0.43(+3.17%) |
Jan 21, 2015 | 13.90 | 13.95 | 13.63 | 13.70 | 142,701 | -0.24(-1.75%) |
Jan 20, 2015 | 13.72 | 14.00 | 13.53 | 13.95 | 125,782 | +0.24(+1.78%) |
Jan 16, 2015 | 13.45 | 13.73 | 13.23 | 13.70 | 146,026 | +0.18(+1.35%) |
Jan 15, 2015 | 13.50 | 13.70 | 13.25 | 13.52 | 178,580 | +0.01(+0.06%) |
Jan 14, 2015 | 13.47 | 13.80 | 13.39 | 13.51 | 154,422 | -0.08(-0.58%) |
Jan 13, 2015 | 13.45 | 14.18 | 13.24 | 13.59 | 405,609 | +0.21(+1.56%) |
Jan 12, 2015 | 13.33 | 13.49 | 13.12 | 13.38 | 174,396 | +0.00(+0.00%) |
Jan 09, 2015 | 13.44 | 13.50 | 13.12 | 13.38 | 147,037 | -0.10(-0.71%) |
Jan 08, 2015 | 13.50 | 13.66 | 13.23 | 13.48 | 224,807 | -0.03(-0.19%) |
Jan 07, 2015 | 13.37 | 13.60 | 13.26 | 13.50 | 158,439 | +0.06(+0.45%) |
Jan 06, 2015 | 13.90 | 14.00 | 13.08 | 13.44 | 312,082 | -0.37(-2.70%) |
Jan 05, 2015 | 13.91 | 14.00 | 13.47 | 13.82 | 160,270 | -0.19(-1.36%) |
Jan 02, 2015 | 14.20 | 14.34 | 13.83 | 14.01 | 69,011 | -0.10(-0.74%) |
Dec 31, 2014 | 14.11 | 14.11 | 14.11 | 14.11 | 211,849 | +0.02(+0.12%) |
Dec 30, 2014 | 14.08 | 14.18 | 13.76 | 14.10 | 141,487 | -0.03(-0.18%) |
Dec 29, 2014 | 14.09 | 14.32 | 14.03 | 14.12 | 129,022 | +0.00(+0.00%) |
Dec 26, 2014 | 14.13 | 14.51 | 13.99 | 14.12 | 321,715 | +0.08(+0.56%) |
Dec 24, 2014 | 14.10 | 14.04 | 14.04 | 14.04 | 102,645 | -0.06(-0.43%) |
Dec 23, 2014 | 14.34 | 14.52 | 14.05 | 14.10 | 225,387 | -0.18(-1.28%) |
Dec 22, 2014 | 14.56 | 14.56 | 13.90 | 14.29 | 518,583 | -0.21(-1.44%) |
Dec 19, 2014 | 14.40 | 14.72 | 14.03 | 14.50 | 2,433,000 | +0.24(+1.71%) |
Dec 18, 2014 | 14.08 | 14.45 | 13.96 | 14.25 | 347,467 | +0.27(+1.93%) |
Dec 17, 2014 | 13.70 | 14.14 | 13.53 | 13.98 | 702,955 | +0.28(+2.03%) |
Dec 16, 2014 | 13.84 | 14.15 | 13.69 | 13.70 | 434,540 | -0.18(-1.31%) |
Dec 15, 2014 | 13.77 | 14.04 | 13.54 | 13.89 | 344,999 | +0.10(+0.69%) |
Dec 12, 2014 | 13.82 | 14.10 | 13.60 | 13.79 | 229,042 | -0.13(-0.94%) |
Dec 11, 2014 | 13.83 | 14.31 | 13.70 | 13.92 | 279,251 | +0.05(+0.38%) |
Dec 10, 2014 | 13.79 | 14.04 | 13.66 | 13.87 | 341,722 | +0.02(+0.13%) |
Dec 09, 2014 | 13.82 | 14.20 | 13.70 | 13.85 | 705,199 | +0.02(+0.13%) |
Dec 08, 2014 | 13.71 | 13.93 | 13.60 | 13.83 | 263,973 | +0.11(+0.82%) |
Dec 05, 2014 | 13.50 | 13.90 | 13.50 | 13.72 | 134,689 | +0.25(+1.87%) |
Dec 04, 2014 | 13.48 | 13.69 | 13.28 | 13.47 | 119,640 | -0.07(-0.51%) |
Dec 03, 2014 | 13.54 | 13.70 | 13.30 | 13.54 | 200,969 | +0.03(+0.19%) |
Dec 02, 2014 | 13.54 | 13.90 | 13.44 | 13.51 | 401,976 | +0.03(+0.19%) |
Dec 01, 2014 | 13.35 | 13.55 | 13.35 | 13.49 | 195,896 | +0.02(+0.13%) |
Nov 28, 2014 | 13.54 | 13.66 | 13.20 | 13.47 | 85,134 | -0.17(-1.21%) |
Nov 26, 2014 | 13.41 | 13.63 | 13.63 | 13.63 | 91,598 | +0.17(+1.23%) |
Nov 25, 2014 | 13.47 | 13.76 | 13.28 | 13.47 | 218,205 | -0.07(-0.51%) |
Nov 24, 2014 | 13.34 | 13.72 | 13.34 | 13.54 | 108,665 | +0.10(+0.78%) |
Nov 21, 2014 | 13.56 | 13.62 | 13.38 | 13.44 | 135,909 | +0.10(+0.72%) |
Nov 20, 2014 | 13.33 | 13.73 | 13.13 | 13.34 | 141,126 | +0.19(+1.45%) |
Nov 19, 2014 | 13.64 | 13.74 | 12.83 | 13.15 | 319,139 | -0.46(-3.38%) |
Nov 18, 2014 | 13.68 | 13.85 | 13.50 | 13.61 | 245,693 | -0.08(-0.57%) |
Nov 17, 2014 | 13.63 | 14.16 | 13.38 | 13.69 | 516,119 | +0.16(+1.16%) |
Nov 14, 2014 | 13.52 | 13.73 | 13.27 | 13.53 | 270,072 | -0.02(-0.13%) |
Nov 13, 2014 | 13.67 | 14.16 | 13.41 | 13.55 | 327,821 | -0.08(-0.57%) |
Nov 12, 2014 | 13.47 | 13.90 | 13.34 | 13.63 | 424,474 | +0.27(+2.02%) |
Nov 11, 2014 | 13.34 | 13.91 | 13.14 | 13.36 | 452,931 | -0.07(-0.52%) |
Nov 10, 2014 | 13.60 | 13.73 | 13.37 | 13.43 | 255,319 | -0.19(-1.40%) |
Nov 07, 2014 | 13.47 | 13.71 | 13.35 | 13.62 | 305,386 | +0.23(+1.75%) |
Nov 06, 2014 | 13.04 | 13.68 | 12.87 | 13.38 | 246,069 | +0.24(+1.85%) |
Nov 05, 2014 | 12.97 | 13.21 | 12.54 | 13.14 | 405,142 | +0.37(+2.86%) |
Nov 04, 2014 | 12.84 | 12.97 | 12.17 | 12.77 | 238,274 | -0.03(-0.27%) |
Nov 03, 2014 | 12.98 | 13.07 | 12.61 | 12.81 | 67,242 | -0.20(-1.54%) |
Oct 31, 2014 | 12.73 | 13.04 | 12.72 | 13.01 | 125,075 | +0.30(+2.32%) |
Oct 30, 2014 | 12.77 | 12.80 | 12.60 | 12.71 | 137,129 | -0.13(-1.01%) |
Oct 29, 2014 | 13.04 | 13.04 | 12.71 | 12.84 | 123,398 | -0.19(-1.47%) |
Oct 28, 2014 | 12.74 | 13.04 | 12.44 | 13.04 | 173,173 | +0.21(+1.63%) |
Oct 27, 2014 | 12.82 | 12.86 | 12.61 | 12.83 | 74,144 | -0.12(-0.94%) |
Oct 24, 2014 | 12.54 | 13.04 | 12.36 | 12.95 | 255,150 | +0.35(+2.76%) |
Oct 23, 2014 | 12.82 | 12.89 | 12.39 | 12.60 | 198,648 | -0.17(-1.36%) |
Oct 22, 2014 | 12.60 | 13.31 | 12.49 | 12.77 | 464,817 | +0.02(+0.14%) |
Oct 21, 2014 | 12.44 | 12.82 | 12.38 | 12.76 | 460,915 | +0.34(+2.73%) |
Oct 20, 2014 | 12.05 | 12.42 | 12.04 | 12.42 | 178,887 | +0.29(+2.36%) |
Oct 17, 2014 | 12.02 | 12.21 | 12.01 | 12.13 | 354,681 | +0.04(+0.36%) |
Oct 16, 2014 | 11.95 | 12.17 | 11.95 | 12.09 | 710,883 | -0.08(-0.64%) |
Oct 15, 2014 | 12.08 | 12.26 | 12.04 | 12.17 | 654,624 | +0.00(+0.00%) |
Oct 14, 2014 | 12.19 | 12.38 | 12.04 | 12.17 | 347,562 | +0.00(+0.00%) |
Oct 13, 2014 | 12.08 | 12.58 | 11.91 | 12.17 | 940,930 | +0.11(+0.94%) |
Oct 10, 2014 | 12.06 | 12.25 | 11.78 | 12.05 | 2,055,225 | -0.07(-0.57%) |